Icade SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	56.050	58.000	56.050	57.650	29.063	83,279
2022-02-08	56.400	58.500	56.300	56.600	28.534	128,832
2022-02-07	58.300	58.400	55.600	56.250	28.358	170,169
2022-02-04	61.500	61.650	58.300	58.300	29.391	126,466
2022-02-03	63.150	63.650	61.200	61.200	30.853	59,772
2022-02-02	63.150	64.000	63.100	63.150	31.836	51,215
2022-02-01	64.400	64.400	63.050	63.050	31.786	63,017
2022-01-31	63.800	64.200	63.250	63.850	32.189	79,446
2022-01-28	64.300	64.450	63.200	63.550	32.038	74,580
2022-01-27	63.450	64.600	63.300	64.100	32.315	59,945
2022-01-26	63.300	64.850	63.300	63.600	32.063	84,797
2022-01-25	63.900	64.200	63.300	63.300	31.912	72,769
2022-01-24	64.200	64.550	63.150	63.600	32.063	88,983
2022-01-21	64.300	65.050	64.000	64.400	32.466	48,125
2022-01-20	65.050	65.100	64.100	64.600	32.567	52,629
2022-01-19	64.900	65.750	64.700	65.050	32.794	57,227
2022-01-18	64.700	65.300	64.350	65.300	32.920	69,875
2022-01-17	65.600	65.600	64.800	64.850	32.693	43,852
2022-01-14	65.650	66.000	64.950	65.300	32.920	81,892
2022-01-13	65.500	65.500	64.350	65.050	32.794	53,484
2022-01-12	66.350	66.600	65.200	65.400	32.970	63,102
2022-01-11	65.900	66.100	65.600	65.900	33.222	49,171
2022-01-10	65.150	65.700	64.300	65.600	33.071	39,469
2022-01-07	64.950	65.000	63.700	64.750	32.643	45,902
2022-01-06	64.350	65.550	64.150	65.000	32.769	59,616
2022-01-05	65.000	65.350	64.750	65.000	32.769	71,487
2022-01-04	64.500	65.650	64.150	65.350	32.945	68,916
2022-01-03	63.350	64.400	63.350	64.000	32.265	54,178
2021-12-31	63.050	63.500	63.050	63.100	31.811	21,177
2021-12-30	63.200	63.650	63.000	63.400	31.962	37,064
2021-12-29	63.800	63.800	62.900	62.950	31.735	34,408
2021-12-28	62.700	63.200	62.300	63.150	31.836	39,991
2021-12-27	62.950	63.500	62.700	62.700	31.609	33,507
2021-12-24	62.850	63.400	62.850	63.050	31.786	7,776
2021-12-23	62.600	63.300	62.600	62.850	31.685	27,931
2021-12-22	62.150	62.600	61.900	62.500	31.508	31,851
2021-12-21	61.450	62.300	61.400	61.800	31.156	41,826
2021-12-20	60.800	61.650	60.500	60.800	30.651	75,165
2021-12-17	61.050	62.200	60.950	62.050	31.282	144,020
2021-12-16	62.250	62.750	61.050	61.400	30.954	115,783
2021-12-15	61.950	61.950	61.200	61.450	30.979	45,148
2021-12-14	61.350	62.250	61.350	61.800	31.156	67,461
2021-12-13	62.350	62.450	61.150	61.250	30.878	70,118
2021-12-10	62.000	62.550	61.700	61.900	31.206	39,587
2021-12-09	63.000	63.200	62.100	62.100	31.307	75,705
2021-12-08	62.850	64.400	62.850	62.850	31.685	94,172
2021-12-07	62.750	63.150	62.300	62.500	31.508	91,236
2021-12-06	62.000	62.500	61.550	62.300	31.408	60,674
2021-12-03	62.550	62.900	61.300	61.750	31.130	87,217
2021-12-02	62.000	62.550	61.350	62.350	31.433	74,475
2021-12-01	63.050	63.050	62.200	62.500	31.508	99,782
2021-11-30	63.650	63.950	62.050	62.650	31.584	122,464
2021-11-29	63.550	64.550	63.250	63.650	32.088	84,249
2021-11-26	64.050	64.350	62.500	63.400	31.962	166,907
2021-11-25	65.700	66.450	64.800	66.100	33.323	58,694
2021-11-24	64.000	65.600	63.850	65.400	32.970	84,716
2021-11-23	64.000	64.900	63.350	64.000	32.265	110,052
2021-11-22	64.000	64.300	63.200	63.300	31.912	48,783
2021-11-19	65.050	65.050	63.050	64.250	32.391	87,597
2021-11-18	65.200	65.250	64.000	64.850	32.693	74,304

← NewerPage 21 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	1.9200 EUR
2025-07-01	2.1500 EUR
2025-03-04	2.1600 EUR
2024-07-02	2.4200 EUR
2024-03-04	2.4200 EUR
2023-07-04	2.1700 EUR
2023-02-28	2.1600 EUR
2022-07-04	2.1000 EUR
2022-02-28	2.1000 EUR
2021-04-28	2.0000 EUR
2021-03-03	2.0100 EUR
2020-07-06	1.6000 EUR
2020-03-04	2.4100 EUR
2019-07-02	2.3000 EUR
2019-03-19	2.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.